Skip to main content
S-Tech Corp. (TPEX:1584)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.65
-0.25 (-1.14%)
At close: Dec 5, 2025

S-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8521.9021.6021.6521.65-1.14%232,497
Dec 4, 202521.7521.9521.7021.9021.901.39%376,991
Dec 3, 202521.9021.9021.5521.6021.60-238,971
Dec 2, 202521.6521.7521.5521.6021.60-245,794
Dec 1, 202521.6021.7021.5021.6021.60-265,119
Nov 28, 202521.7021.7021.6021.6021.60-0.69%278,005
Nov 27, 202522.4522.4521.7021.7521.75-1.36%725,928
Nov 26, 202521.5022.3521.5022.0522.054.01%1,873,533
Nov 25, 202521.2021.3021.0521.2021.201.44%259,546
Nov 24, 202520.9021.2020.7520.9020.900.24%677,452
Nov 21, 202521.2021.3020.7020.8520.85-1.88%961,712
Nov 20, 202521.6521.6521.1521.2521.25-0.70%837,955
Nov 19, 202521.5021.6021.1521.4021.40-0.47%609,042
Nov 18, 202521.7021.7021.1021.5021.50-0.92%841,668
Nov 17, 202521.8021.8521.2021.7021.70-0.46%1,606,210
Nov 14, 202522.3522.3521.7521.8021.80-2.02%1,660,474
Nov 13, 202522.5522.6522.1522.2522.25-1.11%1,245,064
Nov 12, 202522.8022.9022.5022.5022.50-1.10%1,405,548
Nov 11, 202523.1023.1022.7522.7522.75-0.87%542,244
Nov 10, 202523.7523.7522.9022.9522.95-3.37%1,163,558
Nov 7, 202524.1524.1523.7523.7523.75-1.66%439,458
Nov 6, 202524.4524.4524.0024.1524.15-0.62%535,461
Nov 5, 202523.9024.5023.6024.3024.301.89%1,462,668
Nov 4, 202524.0024.0023.5523.8523.85-902,045
Nov 3, 202523.5523.8523.4023.8523.851.92%792,078
Oct 31, 202523.4523.5023.2523.4023.40-427,545
Oct 30, 202523.4523.6523.2523.4023.402.41%1,481,220
Oct 29, 202523.0523.2022.7522.8522.85-0.22%749,813
Oct 28, 202523.3023.3022.7522.9022.90-1.51%1,020,300
Oct 27, 202523.3523.4023.0523.2523.25-530,214
Oct 23, 202523.4523.4523.2523.2523.25-0.85%645,902
Oct 22, 202523.6523.7023.4023.4523.45-500,361
Oct 21, 202523.3523.7523.3523.4523.450.64%778,229
Oct 20, 202523.6523.7023.2523.3023.30-1.48%902,657
Oct 17, 202523.8524.0523.6023.6523.65-0.84%559,674
Oct 16, 202523.9524.1523.7023.8523.850.21%832,574
Oct 15, 202524.2024.3023.8023.8023.80-0.42%567,528
Oct 14, 202524.7524.7523.9023.9023.90-1.65%802,481
Oct 13, 202523.8024.7523.4524.3024.30-977,258
Oct 9, 202524.9524.9524.3024.3024.30-2.21%1,495,574
Oct 8, 202524.8525.0524.8024.8524.85-661,373
Oct 7, 202525.0525.0524.7524.8524.85-0.60%690,365
Oct 3, 202525.1025.2524.9525.0025.00-0.40%475,003
Oct 2, 202525.5025.5025.0525.1025.10-1.57%760,949
Oct 1, 202526.1026.1525.4525.5025.50-3.41%1,221,740
Sep 30, 202525.1526.4025.1026.4026.404.55%2,226,853
Sep 26, 202525.1525.3024.5525.2525.250.20%1,440,764
Sep 25, 202525.0025.4524.8025.2025.201.61%1,124,910
Sep 24, 202525.0525.2024.6524.8024.80-1.00%1,521,820
Sep 23, 202525.2525.3525.0025.0525.05-0.40%1,052,407
Sep 22, 202525.2025.6525.1025.1525.150.40%1,120,254
Sep 19, 202525.1025.2524.9525.0525.05-0.20%743,260
Sep 18, 202525.3025.6024.9525.1025.10-1,072,550
Sep 17, 202525.1025.3025.0025.1025.10-0.20%780,672
Sep 16, 202525.3025.3024.8525.1525.151.21%738,331
Sep 15, 202525.0025.7024.8524.8524.85-1.19%1,155,538
Sep 12, 202525.5525.5525.1525.1525.15-0.59%1,133,478
Sep 11, 202526.4526.4525.3025.3025.30-4.17%2,349,712
Sep 10, 202525.5027.2525.3526.4026.402.72%4,341,386
Sep 9, 202526.2526.2525.5525.7025.70-1.15%1,425,008
Sep 8, 202526.4026.5525.8526.0026.00-1.14%1,698,111
Sep 5, 202526.9527.0026.1526.3026.30-1.31%2,358,924
Sep 4, 202526.7028.8526.6526.6526.651.33%12,252,370
Sep 3, 202525.4026.5525.3526.3026.304.16%4,356,312
Sep 2, 202525.4025.7024.8525.2525.25-2,161,280
Sep 1, 202526.8027.0525.2525.2525.25-4.72%5,003,013
Aug 29, 202528.2528.3526.5026.5026.50-5.19%9,972,619
Aug 28, 202525.6027.9525.6027.9527.959.82%16,089,480
Aug 27, 202525.2525.8525.2025.4525.451.60%2,360,239
Aug 26, 202525.2525.5524.9525.0525.05-1,763,721
Aug 25, 202525.8025.8525.0525.0525.05-1.76%2,818,794
Aug 22, 202525.6526.8025.4525.5025.500.59%5,401,647
Aug 21, 202525.8026.3025.2025.3525.35-2.12%3,923,419
Aug 20, 202526.4027.3025.6025.9025.90-1.89%12,429,230
Aug 19, 202524.2026.4024.1026.4026.4010.00%8,773,928
Aug 18, 202523.8024.2523.8024.0024.000.84%1,079,134
Aug 15, 202523.8524.0023.6023.8023.80-0.21%680,085
Aug 14, 202523.9024.1523.8523.8523.850.42%771,831
Aug 13, 202523.7524.2523.7023.7523.750.21%922,484
Aug 12, 202523.8524.2023.6023.7023.70-892,019
Aug 11, 202524.0024.0023.5523.7023.70-1.04%848,785
Aug 8, 202523.8524.2023.7023.9523.950.42%625,840
Aug 7, 202524.6024.6023.8523.8523.85-1.45%924,858
Aug 6, 202524.1524.5024.1524.2024.20-975,297
Aug 5, 202524.1524.6023.9024.2024.201.68%1,885,316
Aug 4, 202523.0524.1022.7523.8023.802.59%1,567,512
Aug 1, 202523.2023.4022.7523.2023.20-1.90%1,169,842
Jul 31, 202524.4024.4023.6523.6523.65-2.27%1,073,773
Jul 30, 202523.8024.5023.8024.2024.201.68%1,346,408
Jul 29, 202524.0524.5523.8023.8023.80-1.24%1,219,204
Jul 28, 202524.3024.3023.8024.1024.10-974,915
Jul 25, 202523.6024.6523.6024.1024.102.12%2,867,127
Jul 24, 202523.5523.9523.3023.6023.600.85%1,151,804
Jul 23, 202522.7523.4522.7523.4023.402.86%685,052
Jul 22, 202523.5023.5522.7522.7522.75-3.19%788,383
Jul 21, 202523.1523.7023.1523.5023.501.51%649,247
Jul 18, 202523.3523.4523.1523.1523.15-0.22%489,364
Jul 17, 202523.3023.4023.1023.2023.200.65%414,968
Jul 16, 202523.2023.3523.0523.0523.05-0.65%437,139
Jul 15, 202523.2023.7523.2023.2023.200.65%730,124